Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | - |
30 Apr 2024 | 344.40 | 344.40 | 339.60 | 342.10 | 342.10 | - |
29 Apr 2024 | 337.50 | 341.90 | 337.50 | 341.70 | 341.70 | - |
26 Apr 2024 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | - |
25 Apr 2024 | 337.40 | 339.90 | 337.40 | 339.90 | 339.90 | - |
24 Apr 2024 | 341.50 | 341.50 | 340.20 | 340.20 | 340.20 | - |
23 Apr 2024 | 346.60 | 346.60 | 343.10 | 343.10 | 343.10 | - |
22 Apr 2024 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | - |
19 Apr 2024 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | - |
18 Apr 2024 | 331.90 | 336.80 | 331.70 | 336.80 | 336.80 | - |
17 Apr 2024 | 335.80 | 335.80 | 331.90 | 331.90 | 331.90 | - |
16 Apr 2024 | 335.10 | 338.60 | 335.10 | 338.60 | 338.60 | - |
15 Apr 2024 | 337.40 | 338.00 | 337.40 | 338.00 | 338.00 | - |
12 Apr 2024 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
11 Apr 2024 | 342.40 | 343.40 | 342.10 | 343.40 | 343.40 | - |
10 Apr 2024 | 339.00 | 343.40 | 339.00 | 343.40 | 343.40 | - |
09 Apr 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | - |
08 Apr 2024 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | - |
05 Apr 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | - |
04 Apr 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
03 Apr 2024 | 359.40 | 359.80 | 359.40 | 359.80 | 359.80 | - |
02 Apr 2024 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | - |
28 Mar 2024 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | - |
27 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
26 Mar 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
25 Mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
22 Mar 2024 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | - |
21 Mar 2024 | 356.00 | 356.00 | 352.00 | 352.00 | 352.00 | - |
20 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
19 Mar 2024 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | - |
18 Mar 2024 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | - |
18 Mar 2024 | 1.75 Dividend | |||||
15 Mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 352.25 | - |
14 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.26 | - |
13 Mar 2024 | 350.00 | 350.00 | 348.00 | 350.00 | 348.27 | - |
12 Mar 2024 | 346.00 | 348.00 | 344.00 | 348.00 | 346.28 | - |
11 Mar 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 330.36 | - |
08 Mar 2024 | 334.00 | 336.00 | 332.00 | 336.00 | 334.34 | - |
07 Mar 2024 | 336.00 | 336.00 | 332.00 | 334.00 | 332.35 | - |
06 Mar 2024 | 336.00 | 338.00 | 336.00 | 338.00 | 336.33 | - |
05 Mar 2024 | 336.00 | 338.00 | 336.00 | 336.00 | 334.34 | - |
04 Mar 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.34 | - |
01 Mar 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.32 | - |
29 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.32 | - |
28 Feb 2024 | 336.00 | 338.00 | 336.00 | 338.00 | 336.33 | - |
27 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.34 | - |
26 Feb 2024 | 340.00 | 342.00 | 340.00 | 342.00 | 340.31 | 1 |
23 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.32 | - |
22 Feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.36 | - |
21 Feb 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 336.33 | - |
20 Feb 2024 | 338.00 | 340.00 | 338.00 | 338.00 | 336.33 | - |
19 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.32 | - |
16 Feb 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.23 | - |
15 Feb 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.30 | - |
14 Feb 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 340.31 | - |
13 Feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.36 | - |
12 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 324.39 | - |
09 Feb 2024 | 324.00 | 328.00 | 324.00 | 324.00 | 322.40 | 1 |
08 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.32 | - |
07 Feb 2024 | 352.00 | 356.00 | 352.00 | 356.00 | 354.24 | - |
06 Feb 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.26 | - |
05 Feb 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 348.27 | - |
02 Feb 2024 | 346.00 | 350.00 | 346.00 | 350.00 | 348.27 | - |
01 Feb 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 352.25 | - |
31 Jan 2024 | 350.00 | 352.00 | 346.00 | 352.00 | 350.26 | 200 |
30 Jan 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 344.29 | - |
29 Jan 2024 | 348.00 | 350.00 | 348.00 | 350.00 | 348.27 | - |
26 Jan 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.30 | - |
25 Jan 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 340.31 | - |
24 Jan 2024 | 344.00 | 344.00 | 342.00 | 342.00 | 340.31 | - |
23 Jan 2024 | 340.00 | 344.00 | 340.00 | 344.00 | 342.30 | - |
22 Jan 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.32 | - |
19 Jan 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 336.33 | - |
18 Jan 2024 | 332.00 | 338.00 | 332.00 | 338.00 | 336.33 | - |
17 Jan 2024 | 336.00 | 336.00 | 334.00 | 334.00 | 332.35 | - |
16 Jan 2024 | 336.00 | 340.00 | 336.00 | 340.00 | 338.32 | - |
15 Jan 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 336.33 | - |
12 Jan 2024 | 338.00 | 342.00 | 338.00 | 338.00 | 336.33 | - |
11 Jan 2024 | 336.00 | 340.00 | 336.00 | 340.00 | 338.32 | 200 |
10 Jan 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.35 | - |
09 Jan 2024 | 338.00 | 338.00 | 332.00 | 332.00 | 330.36 | - |
08 Jan 2024 | 336.00 | 336.00 | 332.00 | 332.00 | 330.36 | - |
05 Jan 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.35 | - |
04 Jan 2024 | 332.00 | 336.00 | 332.00 | 336.00 | 334.34 | - |
03 Jan 2024 | 328.00 | 332.00 | 328.00 | 332.00 | 330.36 | - |
02 Jan 2024 | 318.00 | 324.00 | 318.00 | 324.00 | 322.40 | - |
29 Dec 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 316.43 | - |
28 Dec 2023 | 314.00 | 314.00 | 314.00 | 314.00 | 312.45 | - |
27 Dec 2023 | 316.00 | 316.00 | 314.00 | 314.00 | 312.45 | - |
22 Dec 2023 | 322.00 | 322.00 | 322.00 | 322.00 | 320.41 | - |
21 Dec 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 322.40 | - |
20 Dec 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 328.37 | - |
19 Dec 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 328.37 | - |
18 Dec 2023 | 324.00 | 332.00 | 324.00 | 332.00 | 330.36 | - |
15 Dec 2023 | 332.00 | 332.00 | 324.00 | 324.00 | 322.40 | - |
14 Dec 2023 | 354.00 | 354.00 | 354.00 | 354.00 | 352.25 | - |
13 Dec 2023 | 364.00 | 366.00 | 364.00 | 366.00 | 364.19 | - |
12 Dec 2023 | 360.00 | 368.00 | 360.00 | 366.00 | 364.19 | - |
11 Dec 2023 | 354.00 | 364.00 | 354.00 | 364.00 | 362.20 | - |
08 Dec 2023 | 352.00 | 356.00 | 352.00 | 356.00 | 354.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |